Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.75 | 54.28 | 53.52 | 54.10 | 1,885,743 | +0.79(+1.48%) |
Jun 29, 2015 | 54.13 | 54.54 | 53.24 | 53.31 | 2,117,933 | -1.03(-1.90%) |
Jun 26, 2015 | 53.88 | 54.73 | 53.77 | 54.34 | 5,106,912 | +1.01(+1.89%) |
Jun 25, 2015 | 53.10 | 53.50 | 52.96 | 53.33 | 1,847,392 | +0.41(+0.78%) |
Jun 24, 2015 | 53.06 | 53.67 | 52.67 | 52.92 | 1,756,001 | -0.24(-0.46%) |
Jun 23, 2015 | 52.74 | 53.24 | 52.47 | 53.16 | 1,751,765 | +0.78(+1.50%) |
Jun 22, 2015 | 52.02 | 52.48 | 51.68 | 52.38 | 1,223,339 | +0.56(+1.07%) |
Jun 19, 2015 | 51.46 | 52.29 | 51.21 | 51.82 | 5,752,009 | +0.37(+0.72%) |
Jun 18, 2015 | 51.01 | 51.60 | 51.01 | 51.45 | 1,187,300 | +0.44(+0.87%) |
Jun 17, 2015 | 50.87 | 51.17 | 50.67 | 51.01 | 1,071,088 | +0.14(+0.27%) |
Jun 16, 2015 | 50.42 | 51.12 | 50.42 | 50.87 | 1,283,348 | +0.36(+0.70%) |
Jun 15, 2015 | 50.81 | 50.81 | 50.26 | 50.51 | 1,681,010 | -0.67(-1.31%) |
Jun 12, 2015 | 50.62 | 51.47 | 50.62 | 51.18 | 1,398,669 | +0.19(+0.38%) |
Jun 11, 2015 | 50.55 | 50.99 | 50.40 | 50.99 | 1,470,225 | +0.53(+1.06%) |
Jun 10, 2015 | 50.26 | 50.60 | 50.06 | 50.46 | 1,583,057 | +0.40(+0.81%) |
Jun 09, 2015 | 50.47 | 50.62 | 49.50 | 50.05 | 2,021,667 | -0.40(-0.80%) |
Jun 08, 2015 | 50.70 | 51.06 | 50.39 | 50.46 | 1,748,303 | -0.14(-0.27%) |
Jun 05, 2015 | 50.84 | 50.86 | 50.32 | 50.59 | 1,431,138 | -0.19(-0.38%) |
Jun 04, 2015 | 51.00 | 51.33 | 50.73 | 50.79 | 1,369,728 | -0.56(-1.08%) |
Jun 03, 2015 | 50.59 | 51.53 | 50.47 | 51.34 | 1,786,753 | +0.81(+1.60%) |
Jun 02, 2015 | 50.87 | 51.26 | 50.46 | 50.54 | 2,687,593 | -0.50(-0.98%) |
Jun 01, 2015 | 51.12 | 51.65 | 50.88 | 51.04 | 1,732,476 | +0.02(+0.03%) |
May 29, 2015 | 50.96 | 51.15 | 50.56 | 51.02 | 2,106,936 | +0.06(+0.11%) |
May 28, 2015 | 51.14 | 51.40 | 50.92 | 50.97 | 1,479,225 | -0.23(-0.44%) |
May 27, 2015 | 50.52 | 51.25 | 50.42 | 51.19 | 1,817,711 | +0.69(+1.37%) |
May 26, 2015 | 51.43 | 51.58 | 50.30 | 50.50 | 3,606,130 | -0.73(-1.43%) |
May 22, 2015 | 52.52 | 51.23 | 51.23 | 51.23 | 8,564,596 | -0.44(-0.84%) |
May 21, 2015 | 51.14 | 51.97 | 50.90 | 51.67 | 5,067,381 | +0.41(+0.80%) |
May 20, 2015 | 51.09 | 51.45 | 50.26 | 51.26 | 4,573,339 | +0.03(+0.06%) |
May 19, 2015 | 51.09 | 51.44 | 50.30 | 51.22 | 4,302,301 | +0.54(+1.07%) |
May 18, 2015 | 50.03 | 50.77 | 49.89 | 50.68 | 2,241,996 | +0.90(+1.80%) |
May 15, 2015 | 49.61 | 49.98 | 49.29 | 49.79 | 1,483,652 | +0.30(+0.60%) |
May 14, 2015 | 49.72 | 49.78 | 48.96 | 49.49 | 2,170,888 | -0.04(-0.08%) |
May 13, 2015 | 49.15 | 49.58 | 48.86 | 49.53 | 2,103,067 | +0.42(+0.85%) |
May 12, 2015 | 49.50 | 49.50 | 48.78 | 49.11 | 2,099,627 | -0.68(-1.36%) |
May 11, 2015 | 49.81 | 50.03 | 49.67 | 49.79 | 2,084,942 | +0.19(+0.37%) |
May 08, 2015 | 50.06 | 50.36 | 49.47 | 49.60 | 2,173,226 | -0.14(-0.28%) |
May 07, 2015 | 49.27 | 49.93 | 49.13 | 49.74 | 2,025,354 | +0.57(+1.15%) |
May 06, 2015 | 49.06 | 49.37 | 48.59 | 49.17 | 1,937,284 | +0.15(+0.31%) |
May 05, 2015 | 48.71 | 49.17 | 48.55 | 49.02 | 1,638,212 | +0.11(+0.23%) |
May 04, 2015 | 49.02 | 49.23 | 48.70 | 48.91 | 1,438,760 | +0.24(+0.50%) |
May 01, 2015 | 48.12 | 48.80 | 48.05 | 48.66 | 1,458,618 | +0.67(+1.40%) |
Apr 30, 2015 | 47.83 | 48.56 | 47.83 | 47.99 | 2,080,136 | -0.01(-0.02%) |
Apr 29, 2015 | 48.33 | 48.52 | 47.65 | 48.00 | 1,953,346 | -0.44(-0.92%) |
Apr 28, 2015 | 48.29 | 48.99 | 48.08 | 48.45 | 1,580,305 | -0.05(-0.10%) |
Apr 27, 2015 | 49.25 | 49.41 | 48.40 | 48.50 | 1,512,445 | -0.64(-1.30%) |
Apr 24, 2015 | 49.09 | 49.42 | 48.97 | 49.13 | 1,472,900 | +0.11(+0.23%) |
Apr 23, 2015 | 48.46 | 49.21 | 48.46 | 49.02 | 1,313,660 | +0.58(+1.20%) |
Apr 22, 2015 | 48.56 | 48.70 | 47.82 | 48.44 | 1,542,043 | -0.06(-0.13%) |
Apr 21, 2015 | 48.44 | 48.75 | 48.31 | 48.50 | 1,839,825 | +0.20(+0.42%) |
Apr 20, 2015 | 48.11 | 48.51 | 47.68 | 48.30 | 1,768,501 | +0.42(+0.88%) |
Apr 17, 2015 | 48.75 | 48.87 | 47.64 | 47.88 | 3,200,390 | -1.16(-2.37%) |
Apr 16, 2015 | 49.14 | 49.59 | 48.96 | 49.04 | 1,797,294 | -0.08(-0.16%) |
Apr 15, 2015 | 49.10 | 49.46 | 48.78 | 49.12 | 2,339,182 | +0.21(+0.43%) |
Apr 14, 2015 | 49.61 | 49.79 | 48.68 | 48.91 | 2,209,795 | -0.76(-1.52%) |
Apr 13, 2015 | 49.78 | 49.92 | 49.53 | 49.67 | 1,474,295 | -0.19(-0.39%) |
Apr 10, 2015 | 50.25 | 50.28 | 49.50 | 49.86 | 1,796,175 | -0.43(-0.86%) |
Apr 09, 2015 | 50.21 | 50.56 | 49.94 | 50.30 | 2,254,628 | -0.06(-0.11%) |
Apr 08, 2015 | 49.53 | 50.47 | 49.53 | 50.35 | 2,831,170 | +0.87(+1.75%) |
Apr 07, 2015 | 50.24 | 50.37 | 49.43 | 49.49 | 2,237,193 | -0.80(-1.58%) |
Apr 06, 2015 | 50.06 | 50.84 | 49.99 | 50.28 | 1,772,485 | -0.04(-0.08%) |
Apr 02, 2015 | 50.60 | 50.32 | 50.32 | 50.32 | 1,787,201 | +0.06(+0.11%) |